CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

32.80
-0.55
(-1.65%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-09-18) 		-1.75 -5.05% 77,994,600 -1,826,122 -66.4
32.80
35.77
32.80
2 tháng
(2024-08-19) 		-0.93 -2.75% 127,758,700 -4,542,543 -170.3
32.80
35.77
32.80
3 tháng
(2024-07-22) 		-0.02 -0.06% 161,362,700 -2,735,238 -105.7
31.36
35.77
32.80
6 tháng
(2024-04-22) 		2.39 7.86% 368,959,900 -399,577 -27.7
30.41
35.77
32.80
12 tháng
(2023-10-24) 		4.98 17.91% 677,929,600 7,985,467 301.1
26
35.77
32.80
24 tháng
(2022-10-31) 		14.04 74.84% 1,152,376,700 85,797,225 2,152.1
15.70
35.77
32.80
36 tháng
(2021-11-03) 		-2.66 -7.51% 1,533,196,000 73,109,888 2,063.2
15.70
42.67
32.80
60 tháng
(2019-11-14) 		16.10 96.46% 2,362,130,950 -9,861,441 -340.5
11.66
42.67
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2012
2.80
 55,410 2.80 2.80 2.69 10,000 0 0.1
04/10/2012
2.80
 110,600 2.80 2.85 2.76 0 0 0
03/10/2012
2.80
 76,270 2.80 2.85 2.76 0 0 0
02/10/2012
2.80
 102,140 2.69 2.80 2.76 0 0 0
01/10/2012
2.69
 103,250 2.82 2.82 2.69 0 0 0
28/09/2012
2.82
 92,110 2.82 2.87 2.71 0 0 0
27/09/2012
2.82
 113,060 2.80 2.87 2.73 0 0 0
26/09/2012
2.80
 145,860 2.69 2.80 2.71 0 0 0
25/09/2012
2.69
 101,570 2.58 2.69 2.58 0 0 0
24/09/2012
2.58
 218,560 2.64 2.64 2.53 0 106,600 -1.2
21/09/2012
2.64
 115,340 2.71 2.76 2.64 0 0 0
20/09/2012
2.71
 76,310 2.78 2.78 2.64 0 0 0
19/09/2012
2.78
 92,700 2.71 2.80 2.67 0 0 0
18/09/2012
2.71
 186,990 2.85 2.91 2.71 0 0 0
17/09/2012
2.85
 118,530 2.78 2.89 2.78 0 10,000 -0.1
14/09/2012
2.78
 141,060 2.69 2.78 2.67 0 0 0
13/09/2012
2.69
 208,700 2.62 2.69 2.51 0 40,000 -0.4
12/09/2012
2.62
 55,520 2.76 2.76 2.62 0 55,520 -0.6
11/09/2012
2.76
 110,370 2.89 2.91 2.76 0 81,460 -1.0
10/09/2012
2.89
 87,670 2.98 3.00 2.85 0 0 0
07/09/2012
2.98
 132,880 2.96 3.03 2.87 0 0 0
06/09/2012
2.96
 91,830 2.98 3.07 2.96 0 0 0
05/09/2012
2.98
 86,520 2.89 3.00 2.89 0 0 0
04/09/2012
2.89
 96,110 2.76 2.89 2.78 0 0 0
31/08/2012
2.76
 76,910 2.76 2.78 2.67 0 0 0
30/08/2012
2.76
 94,810 2.78 2.78 2.67 0 0 0
29/08/2012
2.78
 65,450 2.82 2.85 2.71 0 0 0
28/08/2012
2.82
 79,990 2.82 2.82 2.69 500 0 0.0
27/08/2012
2.82
 86,520 2.89 2.89 2.76 0 0 0
24/08/2012
2.89
 140,830 3.03 3.03 2.89 1,000 130,080 -1.7
23/08/2012
3.03
 50,220 3.19 3.19 3.03 500 0 0.0
22/08/2012
3.19
 85,340 3.28 3.28 3.12 500 0 0.0
21/08/2012
3.28
 86,560 3.34 3.34 3.19 500 0 0.0
20/08/2012
3.34
 94,210 3.30 3.37 3.30 0 0 0
17/08/2012
3.30
 79,940 3.34 3.37 3.30 0 10,850 -0.2
16/08/2012
3.34
 78,890 3.39 3.39 3.34 0 10,590 -0.2
15/08/2012
3.39
 111,350 3.39 3.39 3.30 0 30 -0.0
14/08/2012
3.39
 151,660 3.32 3.39 3.30 0 0 0
13/08/2012
3.32
 77,330 3.34 3.37 3.25 0 0 0
10/08/2012
3.34
 66,940 3.37 3.37 3.28 0 18,000 -0.0
09/08/2012
3.37
 75,140 3.37 3.39 3.28 0 0 0
08/08/2012
3.37
 50,950 3.37 3.37 3.32 0 0 0
07/08/2012
3.37
 52,750 3.39 3.39 3.32 0 0 0
06/08/2012
3.39
 54,640 3.39 3.41 3.34 0 0 0
03/08/2012
3.39
 51,270 3.39 3.39 3.32 0 0 0
02/08/2012
3.39
 60,190 3.37 3.41 3.34 860 0 0.0
01/08/2012
3.37
 56,150 3.37 3.39 3.28 0 0 0
31/07/2012
3.37
 52,480 3.32 3.39 3.32 0 0 0
30/07/2012
3.32
 55,500 3.32 3.34 3.28 0 15,000 -0.2
27/07/2012
3.32
 59,260 3.41 3.43 3.30 0 17,000 -0.3
26/07/2012
3.41
 59,000 3.43 3.43 3.34 0 16,000 -0.2
25/07/2012
3.43
 67,790 3.39 3.43 3.34 0 16,000 -0.2
24/07/2012
3.39
 138,570 3.50 3.57 3.34 0 38,000 -0.6
23/07/2012
3.50
 54,420 3.50 3.59 3.50 0 0 0
20/07/2012
3.50
 60,310 3.57 3.61 3.50 0 0 0
19/07/2012
3.57
 73,400 3.55 3.57 3.43 10,000 0 0.2
18/07/2012
3.55
 78,660 3.61 3.61 3.46 0 0 0
17/07/2012
3.61
 60,280 3.59 3.64 3.52 0 0 0
16/07/2012
3.59
 60,180 3.61 3.66 3.55 0 0 0
13/07/2012
3.61
 118,930 3.57 3.68 3.57 0 140 -0.0
12/07/2012
3.57
 115,890 3.48 3.57 3.48 0 1,010 -0.0
11/07/2012
3.48
 64,670 3.43 3.50 3.43 0 0 0
10/07/2012
3.43
 53,320 3.48 3.48 3.37 0 0 0
09/07/2012
3.48
 99,550 3.50 3.52 3.37 0 0 0
06/07/2012
3.50
 77,220 3.48 3.55 3.34 0 0 0
05/07/2012
3.48
 53,090 3.43 3.48 3.30 0 0 0
04/07/2012
3.43
 61,110 3.43 3.55 3.30 0 0 0
03/07/2012
3.43
 71,210 3.61 3.61 3.43 0 0 0
02/07/2012
3.61
 69,590 3.80 3.80 3.61 0 0 0
29/06/2012
3.80
 566,210 3.75 3.84 3.61 440,000 0 7.4
28/06/2012
3.75
 427,590 3.66 3.77 3.64 300,000 0 5.0
27/06/2012
3.66
 234,490 3.52 3.66 3.48 150,000 0 2.4
26/06/2012
3.52
 234,650 3.52 3.52 3.39 119,250 15,340 1.6
25/06/2012
3.52
 156,980 3.66 3.66 3.48 50,000 7,660 0.7
22/06/2012
3.66
 183,340 3.64 3.68 3.52 45,000 0 0.7
21/06/2012
3.64
 245,970 3.73 3.73 3.59 60,000 8,770 0.8
20/06/2012
3.73
 99,170 3.73 3.80 3.64 7,500 0 0.1
19/06/2012
3.73
 289,280 3.57 3.73 3.64 20,000 1,000 0.3
18/06/2012
3.57
 200,150 3.41 3.57 3.55 32,000 133,500 -1.6
15/06/2012
3.41
 963,680 3.57 3.64 3.41 103,000 900,000 -12.3
14/06/2012
3.57
 348,410 3.73 3.73 3.57 67,800 300,000 -3.7
13/06/2012
3.73
 62,400 3.73 3.75 3.66 20,000 0 0.3
12/06/2012
3.73
 106,470 3.77 3.80 3.66 43,740 60,000 -0.3
11/06/2012
3.77
 116,930 3.75 3.82 3.66 10,000 40,000 -0.5
08/06/2012
3.75
 90,520 3.82 3.86 3.75 28,230 0 0.5
07/06/2012
3.82
 96,930 3.80 3.89 3.77 26,350 9,090 0.3
06/06/2012
3.80
 78,380 3.71 3.80 3.57 21,550 0 0.4
05/06/2012
3.71
 328,680 3.68 3.77 3.50 100,000 110,830 -0.2
04/06/2012
3.68
 233,040 3.86 3.86 3.68 100,000 135,590 -0.6
01/06/2012
3.86
 120,250 3.80 3.89 3.77 58,520 0 1.0
31/05/2012
3.80
 104,550 3.93 3.95 3.80 40,000 0 0.7
30/05/2012
3.93
 53,110 3.95 4.00 3.93 9,000 0 0.2
29/05/2012
3.95
 96,090 3.98 3.98 3.82 0 0 0
28/05/2012
3.98
 63,860 3.98 4.11 3.84 1,000 0 0.0
25/05/2012
3.98
 165,540 3.80 3.98 3.84 40,000 21,360 0.3
24/05/2012
3.80
 110,500 3.93 3.93 3.77 39,440 0 0.7
23/05/2012
3.93
 113,420 3.95 3.95 3.80 50,000 0 0.9
22/05/2012
3.95
 121,330 4.00 4.07 3.86 35,570 0 0.6
21/05/2012
4.00
 128,870 3.84 4.00 3.86 11,000 10,280 0.0
18/05/2012
3.84
 196,000 3.89 3.91 3.80 64,210 1,440 1.1

Chính sách bảo mật | Điều khoản sử dụng |